U.S. markets open in 3 hours 30 minutes

Cara Therapeutics, Inc. (CARA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.95-0.10 (-0.66%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202015.0615.1914.8514.9514.95341,300
Nov 25, 202015.1215.2314.8515.0515.05261,100
Nov 24, 202015.0015.5614.9015.1615.16240,000
Nov 23, 202015.3115.4614.8014.9914.99358,900
Nov 20, 202015.7615.8515.1515.3315.33363,100
Nov 19, 202015.6716.0115.6315.9315.93360,800
Nov 18, 202016.2916.4215.6015.6715.67283,000
Nov 17, 202015.6816.3415.4516.1616.16514,000
Nov 16, 202015.5615.7415.4115.7015.70322,300
Nov 13, 202015.2815.5415.1115.4115.41945,000
Nov 12, 202015.5515.6315.0015.2115.21385,900
Nov 11, 202015.0415.7314.5515.6715.67586,100
Nov 10, 202014.7515.2014.5515.0315.03686,000
Nov 09, 202014.3914.9613.9914.5114.51472,100
Nov 06, 202013.8214.0913.5613.9513.95309,100
Nov 05, 202014.1914.1913.6113.8913.89270,600
Nov 04, 202013.2614.2113.2013.9613.96351,300
Nov 03, 202012.9313.3712.8313.1713.17310,900
Nov 02, 202013.3413.3512.6712.7212.72356,600
Oct 30, 202013.1213.5813.0913.2613.26328,000
Oct 29, 202013.2013.5312.8913.1713.17386,500
Oct 28, 202013.5013.6113.0613.2213.22365,800
Oct 27, 202013.8914.1913.6213.7613.76353,700
Oct 26, 202014.0814.3713.5113.9313.93368,900
Oct 23, 202014.4014.5314.1014.2614.26299,000
Oct 22, 202014.0614.5013.7914.2914.29536,500
Oct 21, 202014.8614.9814.1314.1314.13657,900
Oct 20, 202015.0015.2314.1414.8614.86903,900
Oct 19, 202014.1814.3813.9113.9313.93326,400
Oct 16, 202013.1014.2012.9814.0014.00336,100
Oct 15, 202013.3213.3512.9013.0813.08497,700
Oct 14, 202013.7213.7513.2413.3913.39294,100
Oct 13, 202013.9013.9113.6113.7213.72309,500
Oct 12, 202013.9314.1313.6014.0014.00327,500
Oct 09, 202014.1514.3413.9413.9913.99370,800
Oct 08, 202014.0814.4713.8914.1114.11449,700
Oct 07, 202013.6314.0013.6313.9313.93373,000
Oct 06, 202013.8014.0013.5613.5913.59482,000
Oct 05, 202013.2713.8613.2713.7713.77469,200
Oct 02, 202012.4713.2712.4713.1813.18468,700
Oct 01, 202012.6913.0012.6512.7412.74552,400
Sep 30, 202012.3712.9412.3712.7312.73521,300
Sep 29, 202012.4012.7012.3012.3412.34498,600
Sep 28, 202012.9813.0612.3812.4012.40640,100
Sep 25, 202013.2813.4212.9112.9412.94444,000
Sep 24, 202013.8013.8013.1413.3413.34418,500
Sep 23, 202014.1114.1913.7113.7313.73416,400
Sep 22, 202014.1514.3713.9914.1614.16279,900
Sep 21, 202014.4414.4613.8914.1514.15330,100
Sep 18, 202014.8314.8414.2314.5314.53706,000
Sep 17, 202015.0015.0314.5514.7714.77387,900
Sep 16, 202015.3015.3215.0215.1115.11390,600
Sep 15, 202015.6315.6615.2215.2515.25444,600
Sep 14, 202015.1115.6914.9615.5015.50555,300
Sep 11, 202015.2515.2814.7814.9114.91396,400
Sep 10, 202015.6415.9315.0715.1115.11326,000
Sep 09, 202015.5715.9415.5015.6015.60224,900
Sep 08, 202015.1015.8414.9215.4715.47345,700
Sep 04, 202015.9115.9114.7515.2415.24335,500
Sep 03, 202015.7216.0615.5415.7815.78382,700
Sep 02, 202015.0515.8315.0515.7615.76370,000
Sep 01, 202015.4715.6815.0115.0815.08345,200
Aug 31, 202015.1515.6515.1515.5015.50349,800
Aug 28, 202015.1015.3815.0415.3715.37199,800
Aug 27, 202015.3215.4015.0315.1115.11195,000
Aug 26, 202015.5115.6415.2115.3215.32283,800
Aug 25, 202015.3515.6815.1515.5815.58357,900
Aug 24, 202015.8015.8315.3415.4215.42268,700
Aug 21, 202016.2416.3315.6515.8415.84376,200
Aug 20, 202016.1516.3916.0016.3416.34190,300
Aug 19, 202016.5816.7016.2316.2616.26197,200
Aug 18, 202016.8416.9916.2716.5316.53257,900
Aug 17, 202016.3016.9616.2216.8916.89372,300
Aug 14, 202016.7916.8515.9216.2916.29540,400
Aug 13, 202016.9917.2016.6616.8716.87381,100
Aug 12, 202017.5517.8416.9817.0117.01420,800
Aug 11, 202017.5019.1316.7217.4317.43983,900
Aug 10, 202016.9617.7416.8817.2217.22359,200
Aug 07, 202016.9917.1616.7516.9516.95287,000
Aug 06, 202017.1017.3116.9316.9816.98178,800
Aug 05, 202017.3317.4517.0217.2017.20318,300
Aug 04, 202017.0517.4316.9217.2317.23225,700
Aug 03, 202016.4717.2116.2517.1517.15463,600
Jul 31, 202017.0017.0016.2116.4416.44299,000
Jul 30, 202016.7017.0616.5616.9516.95307,000
Jul 29, 202017.0017.1816.8016.8916.89236,900
Jul 28, 202017.2517.4216.8517.0417.04254,600
Jul 27, 202017.2617.4816.8517.3617.36262,100
Jul 24, 202017.5217.5216.8517.1517.15380,200
Jul 23, 202017.7518.1517.5217.6317.63384,200
Jul 22, 202017.5717.7817.3617.6517.65324,000
Jul 21, 202017.9318.0817.5217.6217.62289,600
Jul 20, 202017.8218.0517.7217.8617.86296,300
Jul 17, 202017.7018.1017.6617.7617.76294,900
Jul 16, 202017.5017.7117.3217.6817.68240,200
Jul 15, 202017.7818.1817.5517.9217.92364,300
Jul 14, 202017.4717.9716.9117.5417.54303,700
Jul 13, 202017.7218.8117.5317.5317.53766,500
Jul 10, 202017.6517.8517.3817.6317.63282,000
Jul 09, 202017.7117.8817.3517.6417.64329,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...